675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,201200,53423450,7950,7950,7950,7950,400
|
|
20240717,201100,53423450,7950,7950,7950,7950,0
|
|
20240717,201000,53423450,7950,7950,7950,7950,0
|
|
20240717,200900,53423450,7950,7950,7950,7950,0
|
|
20240717,200800,53423450,7950,7950,7950,7950,0
|
|
20240717,200700,53423450,7950,7950,7950,7950,0
|
|
20240717,200600,53423450,7950,7950,7950,7950,0
|
|
20240717,200500,53423450,7950,7950,7950,7950,0
|
|
20240717,200400,53423450,7950,7950,7950,7950,0
|
|
20240717,200300,53423450,7950,7950,7950,7950,0
|
|
20240717,200200,53423450,7950,7950,7950,7950,0
|
|
20240717,200100,53423450,7950,7950,7950,7950,0
|
|
20240717,200000,53423450,7950,7950,7950,7950,0
|
|
20240717,195900,53423450,7950,7950,7950,7950,0
|
|
20240717,195800,53423450,7950,7950,7950,7950,0
|
|
20240717,195700,53423450,7950,7950,7950,7950,0
|
|
20240717,195600,53423450,7950,7950,7950,7950,0
|
|
20240717,195500,53423450,7950,7950,7950,7950,0
|
|
20240717,195400,53423450,7950,7950,7950,7950,0
|
|
20240717,195300,53423450,7950,7950,7950,7950,0
|
|
20240717,195200,53423450,7950,7950,7950,7950,0
|
|
20240717,195100,53423450,7950,7950,7950,7950,0
|
|
20240717,195000,53423450,7950,7950,7950,7950,0
|
|
20240717,194900,53423450,7950,7950,7950,7950,0
|
|
20240717,194800,53423450,7950,7950,7950,7950,0
|
|
20240717,194700,53423450,7950,7950,7950,7950,0
|
|
20240717,194600,53423450,7950,7950,7950,7950,0
|
|
20240717,194500,53423450,7950,7950,7950,7950,0
|
|
20240717,194400,53423450,7950,7950,7950,7950,0
|
|
20240717,194300,53423450,7950,7950,7950,7950,0
|
|
20240717,194200,53423450,7950,7950,7950,7950,400
|
|
20240717,194100,53423450,7950,7950,7950,7950,0
|
|
20240717,194000,53423450,7950,7950,7950,7950,0
|
|
20240717,193900,53423450,7950,7950,7950,7950,0
|
|
20240717,193800,53423450,7950,7950,7950,7950,0
|
|
20240717,193700,53423450,7950,7950,7950,7950,0
|
|
20240717,193600,53423450,7950,7950,7950,7950,0
|
|
20240717,193500,53423450,7950,7950,7950,7950,0
|
|
20240717,193400,53423450,7950,7950,7950,7950,0
|
|
20240717,193300,53423450,7950,7950,7950,7950,0
|
|
20240717,193200,53423450,7950,7950,7950,7950,0
|
|
20240717,193100,53423450,7950,7950,7950,7950,0
|
|
20240717,193000,53423450,7950,7950,7950,7950,0
|
|
20240717,192900,53423450,7950,7950,7950,7950,0
|
|
20240717,192800,53423450,7950,7950,7950,7950,0
|
|
20240717,192700,53423450,7950,7950,7950,7950,0
|
|
20240717,192600,53423450,7950,7950,7950,7950,0
|
|
20240717,192500,53423450,7950,7950,7950,7950,0
|
|
20240717,192400,53423450,7950,7950,7950,7950,0
|
|
20240717,192300,53423450,7950,7950,7950,7950,0
|
|
20240717,192200,53423450,7950,7950,7950,7950,0
|
|
20240717,192100,53423450,7950,7950,7950,7950,0
|
|
20240717,192000,53423450,7950,7950,7950,7950,0
|
|
20240717,191900,53423450,7950,7950,7950,7950,0
|
|
20240717,191800,53423450,7950,7950,7950,7950,0
|
|
20240717,191700,53423450,7950,7950,7950,7950,0
|
|
20240717,191600,53423450,7950,7950,7950,7950,0
|
|
20240717,191500,53423450,7950,7950,7950,7950,0
|
|
20240717,191400,53423450,7950,7950,7950,7950,0
|
|
20240717,191300,53423450,7950,7950,7950,7950,0
|
|
20240717,191200,53423450,7950,7950,7950,7950,400
|
|
20240717,191100,53423450,7950,7950,7950,7950,0
|
|
20240717,191000,53423450,7950,7950,7950,7950,0
|
|
20240717,190900,53423450,7950,7950,7950,7950,0
|
|
20240717,190800,53423450,7950,7950,7950,7950,0
|
|
20240717,190700,53423450,7950,7950,7950,7950,0
|
|
20240717,190600,53423450,7950,7950,7950,7950,0
|
|
20240717,190500,53423450,7950,7950,7950,7950,0
|
|
20240717,190400,53423450,7950,7950,7950,7950,0
|
|
20240717,190300,53423450,7950,7950,7950,7950,0
|
|
20240717,190200,53423450,7950,7950,7950,7950,0
|
|
20240717,190100,53423450,7950,7950,7950,7950,0
|
|
20240717,190000,53423450,7950,7950,7950,7950,0
|
|
20240717,185900,53423450,7950,7950,7950,7950,0
|
|
20240717,185800,53423450,7950,7950,7950,7950,0
|
|
20240717,185700,53423450,7950,7950,7950,7950,0
|
|
20240717,185600,53423450,7950,7950,7950,7950,0
|
|
20240717,185500,53423450,7950,7950,7950,7950,0
|
|
20240717,185400,53423450,7950,7950,7950,7950,0
|
|
20240717,185300,53423450,7950,7950,7950,7950,0
|
|
20240717,185200,53423450,7950,7950,7950,7950,0
|
|
20240717,185100,53423450,7950,7950,7950,7950,0
|
|
20240717,185000,53423450,7950,7950,7950,7950,0
|
|
20240717,184900,53423450,7950,7950,7950,7950,0
|
|
20240717,184800,53423450,7950,7950,7950,7950,0
|
|
20240717,184700,53423450,7950,7950,7950,7950,0
|
|
20240717,184600,53423450,7950,7950,7950,7950,0
|
|
20240717,184500,53423450,7950,7950,7950,7950,0
|
|
20240717,184400,53423450,7950,7950,7950,7950,0
|
|
20240717,184300,53423450,7950,7950,7950,7950,0
|
|
20240717,184200,53423450,7950,7950,7950,7950,400
|
|
20240717,184100,53423450,7950,7950,7950,7950,0
|
|
20240717,184000,53423450,7950,7950,7950,7950,0
|
|
20240717,183900,53423450,7950,7950,7950,7950,0
|
|
20240717,183800,53423450,7950,7950,7950,7950,0
|
|
20240717,183700,53423450,7950,7950,7950,7950,0
|
|
20240717,183600,53423450,7950,7950,7950,7950,0
|
|
20240717,183500,53423450,7950,7950,7950,7950,0
|
|
20240717,183400,53423450,7950,7950,7950,7950,0
|
|
20240717,183300,53423450,7950,7950,7950,7950,0
|
|
20240717,183200,53423450,7950,7950,7950,7950,0
|
|
20240717,183100,53423450,7950,7950,7950,7950,0
|
|
20240717,183000,53423450,7950,7950,7950,7950,0
|
|
20240717,182900,53423450,7950,7950,7950,7950,0
|
|
20240717,182800,53423450,7950,7950,7950,7950,0
|
|
20240717,182700,53423450,7950,7950,7950,7950,0
|
|
20240717,182600,53423450,7950,7950,7950,7950,0
|
|
20240717,182500,53423450,7950,7950,7950,7950,0
|
|
20240717,182400,53423450,7950,7950,7950,7950,0
|
|
20240717,182300,53423450,7950,7950,7950,7950,0
|
|
20240717,182200,53423450,7950,7950,7950,7950,0
|
|
20240717,182100,53423450,7950,7950,7950,7950,0
|
|
20240717,182000,53423450,7950,7950,7950,7950,0
|
|
20240717,181900,53423450,7950,7950,7950,7950,0
|
|
20240717,181800,53423450,7950,7950,7950,7950,0
|
|
20240717,181700,53423450,7950,7950,7950,7950,0
|
|
20240717,181600,53423450,7950,7950,7950,7950,0
|
|
20240717,181500,53423450,7950,7950,7950,7950,0
|
|
20240717,181400,53423450,7950,7950,7950,7950,0
|
|
20240717,181300,53423450,7950,7950,7950,7950,0
|
|
20240717,181200,53423450,7950,7950,7950,7950,400
|
|
20240717,181100,53423450,7950,7950,7950,7950,0
|
|
20240717,181000,53423450,7950,7950,7950,7950,0
|
|
20240717,180900,53423450,7950,7950,7950,7950,0
|
|
20240717,180800,53423450,7950,7950,7950,7950,0
|
|
20240717,180700,53423450,7950,7950,7950,7950,0
|
|
20240717,180600,53423450,7950,7950,7950,7950,0
|
|
20240717,180500,53423450,7950,7950,7950,7950,0
|
|
20240717,180400,53423450,7950,7950,7950,7950,0
|
|
20240717,180300,53423450,7950,7950,7950,7950,0
|
|
20240717,180200,53423450,7950,7950,7950,7950,0
|
|
20240717,180100,53423450,7950,7950,7950,7950,0
|
|
20240717,180000,53423450,7950,7950,7950,7950,0
|
|
20240717,175900,53423450,7950,7950,7950,7950,0
|
|
20240717,175800,53423450,7950,7950,7950,7950,0
|
|
20240717,175700,53423450,7950,7950,7950,7950,0
|
|
20240717,175600,53423450,7950,7950,7950,7950,0
|
|
20240717,175500,53423450,7950,7950,7950,7950,0
|
|
20240717,175400,53423450,7950,7950,7950,7950,0
|
|
20240717,175300,53423450,7950,7950,7950,7950,0
|
|
20240717,175200,53423450,7950,7950,7950,7950,0
|
|
20240717,175100,53423450,7950,7950,7950,7950,0
|
|
20240717,175000,53423450,7950,7950,7950,7950,0
|
|
20240717,174900,53423450,7950,7950,7950,7950,0
|
|
20240717,174800,53423450,7950,7950,7950,7950,0
|
|
20240717,174700,53423450,7950,7950,7950,7950,0
|
|
20240717,174600,53423450,7950,7950,7950,7950,0
|
|
20240717,174500,53423450,7950,7950,7950,7950,0
|
|
20240717,174400,53423450,7950,7950,7950,7950,0
|
|
20240717,174300,53423450,7950,7950,7950,7950,0
|
|
20240717,174200,53423450,7950,7950,7950,7950,400
|
|
20240717,174100,53423450,7950,7950,7950,7950,0
|
|
20240717,174000,53423450,7950,7950,7950,7950,0
|
|
20240717,173900,53423450,7950,7950,7950,7950,0
|
|
20240717,173800,53423450,7950,7950,7950,7950,0
|
|
20240717,173700,53423450,7950,7950,7950,7950,0
|
|
20240717,173600,53423450,7950,7950,7950,7950,0
|
|
20240717,173500,53423450,7950,7950,7950,7950,0
|
|
20240717,173400,53423450,7950,7950,7950,7950,0
|
|
20240717,173300,53423450,7950,7950,7950,7950,0
|
|
20240717,173200,53423450,7950,7950,7950,7950,0
|
|
20240717,173100,53423450,7950,7950,7950,7950,0
|
|
20240717,173000,53423450,7950,7950,7950,7950,0
|
|
20240717,172900,53423450,7950,7950,7950,7950,0
|
|
20240717,172800,53423450,7950,7950,7950,7950,0
|
|
20240717,172700,53423450,7950,7950,7950,7950,0
|
|
20240717,172600,53423450,7950,7950,7950,7950,0
|
|
20240717,172500,53423450,7950,7950,7950,7950,0
|
|
20240717,172400,53423450,7950,7950,7950,7950,0
|
|
20240717,172300,53423450,7950,7950,7950,7950,0
|
|
20240717,172200,53423450,7950,7950,7950,7950,0
|
|
20240717,172100,53423450,7950,7950,7950,7950,0
|
|
20240717,172000,53423450,7950,7950,7950,7950,0
|
|
20240717,171900,53423450,7950,7950,7950,7950,0
|
|
20240717,171800,53423450,7950,7950,7950,7950,0
|
|
20240717,171700,53423450,7950,7950,7950,7950,0
|
|
20240717,171600,53423450,7950,7950,7950,7950,0
|
|
20240717,171500,53423450,7950,7950,7950,7950,0
|
|
20240717,171400,53423450,7950,7950,7950,7950,0
|
|
20240717,171300,53423450,7950,7950,7950,7950,0
|
|
20240717,171200,53423450,7950,7950,7950,7950,400
|
|
20240717,171100,53423450,7950,7950,7950,7950,0
|
|
20240717,171000,53423450,7950,7950,7950,7950,0
|
|
20240717,170900,53423450,7950,7950,7950,7950,0
|
|
20240717,170800,53423450,7950,7950,7950,7950,0
|
|
20240717,170700,53423450,7950,7950,7950,7950,0
|
|
20240717,170600,53423450,7950,7950,7950,7950,0
|
|
20240717,170500,53423450,7950,7950,7950,7950,0
|
|
20240717,170400,53423450,7950,7950,7950,7950,0
|
|
20240717,170300,53423450,7950,7950,7950,7950,0
|
|
20240717,170200,53423450,7950,7950,7950,7950,0
|
|
20240717,170100,53423450,7950,7950,7950,7950,0
|
|
20240717,170000,53423450,7950,7950,7950,7950,0
|
|
20240717,165900,53423450,7950,7950,7950,7950,0
|
|
20240717,165800,53423450,7950,7950,7950,7950,0
|
|
20240717,165700,53423450,7950,7950,7950,7950,0
|
|
20240717,165600,53423450,7950,7950,7950,7950,0
|
|
20240717,165500,53423450,7950,7950,7950,7950,0
|
|
20240717,165400,53423450,7950,7950,7950,7950,0
|
|
20240717,165300,53423450,7950,7950,7950,7950,0
|
|
20240717,165200,53423450,7950,7950,7950,7950,0
|
|
20240717,165100,53423450,7950,7950,7950,7950,0
|
|
20240717,165000,53423450,7950,7950,7950,7950,0
|
|
20240717,164900,53423450,7950,7950,7950,7950,0
|
|
20240717,164800,53423450,7950,7950,7950,7950,0
|
|
20240717,164700,53423450,7950,7950,7950,7950,0
|
|
20240717,164600,53423450,7950,7950,7950,7950,0
|
|
20240717,164500,53423450,7950,7950,7950,7950,0
|
|
20240717,164400,53423450,7950,7950,7950,7950,0
|
|
20240717,164300,53423450,7950,7950,7950,7950,0
|
|
20240717,164200,53423450,7950,7950,7950,7950,400
|
|
20240717,164100,53423450,7950,7950,7950,7950,0
|
|
20240717,164000,53423450,7950,7950,7950,7950,0
|
|
20240717,163900,53423450,7950,7950,7950,7950,0
|
|
20240717,163800,53423450,7950,7950,7950,7950,0
|
|
20240717,163700,53423450,7950,7950,7950,7950,0
|
|
20240717,163600,53423450,7950,7950,7950,7950,0
|
|
20240717,163500,53423450,7950,7950,7950,7950,0
|
|
20240717,163400,53423450,7950,7950,7950,7950,0
|
|
20240717,163300,53423450,7950,7950,7950,7950,0
|
|
20240717,163200,53423450,7950,7950,7950,7950,0
|
|
20240717,163100,53423450,7950,7950,7950,7950,0
|
|
20240717,163000,53423450,7950,7950,7950,7950,0
|
|
20240717,162900,53423450,7950,7950,7950,7950,0
|
|
20240717,162800,53423450,7950,7950,7950,7950,0
|
|
20240717,162700,53423450,7950,7950,7950,7950,0
|
|
20240717,162600,53423450,7950,7950,7950,7950,0
|
|
20240717,162500,53423450,7950,7950,7950,7950,0
|
|
20240717,162400,53423450,7950,7950,7950,7950,0
|
|
20240717,162300,53423450,7950,7950,7950,7950,0
|
|
20240717,162200,53423450,7950,7950,7950,7950,0
|
|
20240717,162100,53423450,7950,7950,7950,7950,0
|
|
20240717,162000,53423450,7950,7950,7950,7950,0
|
|
20240717,161900,53423450,7950,7950,7950,7950,0
|
|
20240717,161800,53423450,7950,7950,7950,7950,0
|
|
20240717,161700,53423450,7950,7950,7950,7950,0
|
|
20240717,161600,53423450,7950,7950,7950,7950,0
|
|
20240717,161500,53423450,7950,7950,7950,7950,0
|
|
20240717,161400,53423450,7950,7950,7950,7950,0
|
|
20240717,161300,53423450,7950,7950,7950,7950,0
|
|
20240717,161200,53423450,7950,7950,7950,7950,400
|
|
20240717,161100,53423450,7950,7950,7950,7950,0
|
|
20240717,161000,53423450,7950,7950,7950,7950,0
|
|
20240717,160900,53423450,7950,7950,7950,7950,0
|
|
20240717,160800,53423450,7950,7950,7950,7950,0
|
|
20240717,160700,53423450,7950,7950,7950,7950,0
|
|
20240717,160600,53423450,7950,7950,7950,7950,0
|
|
20240717,160500,53423450,7950,7950,7950,7950,0
|
|
20240717,160400,53423450,7950,7950,7950,7950,0
|
|
20240717,160300,53423450,7950,7950,7950,7950,0
|
|
20240717,160200,53423450,7950,7950,7950,7950,0
|
|
20240717,160100,53423450,7950,7950,7950,7950,0
|
|
20240717,160000,53423450,7950,7950,7950,7950,0
|
|
20240717,155900,53423450,7950,7950,7950,7950,0
|
|
20240717,155800,53423450,7950,7950,7950,7950,0
|
|
20240717,155700,53423450,7950,7950,7950,7950,0
|
|
20240717,155600,53423450,7950,7950,7950,7950,0
|
|
20240717,155500,53423450,7950,7950,7950,7950,0
|
|
20240717,155400,53423450,7950,7950,7950,7950,0
|
|
20240717,155300,53423450,7950,7950,7950,7950,0
|
|
20240717,155200,53423450,7950,7950,7950,7950,0
|
|
20240717,155100,53423450,7950,7950,7950,7950,0
|
|
20240717,155000,53423450,7950,7950,7950,7950,0
|
|
20240717,154900,53423450,7950,7950,7950,7950,0
|
|
20240717,154800,53423450,7950,7950,7950,7950,0
|
|
20240717,154700,53423450,7950,7950,7950,7950,0
|
|
20240717,154600,53423450,7950,7950,7950,7950,0
|
|
20240717,154500,53423450,7950,7950,7950,7950,0
|
|
20240717,154400,53423450,7950,7950,7950,7950,0
|
|
20240717,154300,53423450,7950,7950,7950,7950,0
|
|
20240717,154200,53423450,7950,7950,7950,7950,400
|
|
20240717,154100,53423450,7950,7950,7950,7950,0
|
|
20240717,154000,53423450,7950,7950,7950,7950,0
|
|
20240717,153900,53423450,7950,7950,7950,7950,0
|
|
20240717,153800,53423450,7950,7950,7950,7950,0
|
|
20240717,153700,53423450,7950,7950,7950,7950,0
|
|
20240717,153600,53423450,7950,7950,7950,7950,0
|
|
20240717,153500,53423450,7950,7950,7950,7950,0
|
|
20240717,153400,53423450,7950,7950,7950,7950,0
|
|
20240717,153300,53423450,7950,7950,7950,7950,0
|
|
20240717,153200,53423450,7950,7950,7950,7950,0
|
|
20240717,153100,53423450,7950,7950,7950,7950,0
|
|
20240717,153000,53423450,7950,7950,7950,7950,400
|
|
20240717,152900,50243450,7870,7870,7870,7870,0
|
|
20240717,152800,50243450,7870,7870,7870,7870,0
|
|
20240717,152700,50243450,7870,7870,7870,7870,0
|
|
20240717,152600,50243450,7870,7870,7870,7870,0
|
|
20240717,152500,50243450,7870,7870,7870,7870,0
|
|
20240717,152400,50243450,7870,7870,7870,7870,0
|
|
20240717,152300,50243450,7870,7870,7870,7870,0
|
|
20240717,152200,50243450,7870,7870,7870,7870,0
|
|
20240717,152100,50243450,7870,7870,7870,7870,0
|
|
20240717,152000,50243450,7870,7870,7870,7870,0
|
|
20240717,151900,50243450,7870,7870,7870,7870,0
|
|
20240717,151800,50243450,7870,7870,7890,7870,331
|
|
20240717,151700,47633980,7890,7890,7890,7890,11
|
|
20240717,151600,47547190,7870,7880,7880,7870,13
|
|
20240717,151500,47444840,7870,7880,7880,7870,28
|
|
20240717,151400,47224390,7880,7890,7890,7880,10
|
|
20240717,151300,47145530,7890,7890,7890,7880,118
|
|
20240717,151200,46214710,7890,7910,7910,7890,526
|
|
20240717,151100,42058090,7910,7910,7910,7910,252
|
|
20240717,151000,40064770,7920,7920,7920,7920,5
|
|
20240717,150900,40025170,7930,7930,7930,7930,0
|
|
20240717,150800,40025170,7930,7930,7930,7930,0
|
|
20240717,150700,40025170,7930,7930,7930,7930,0
|
|
20240717,150600,40025170,7930,7930,7930,7930,0
|
|
20240717,150500,40025170,7930,7930,7930,7930,0
|
|
20240717,150400,40025170,7930,7930,7930,7930,7
|
|
20240717,150300,39969660,7950,7950,7950,7950,0
|
|
20240717,150200,39969660,7950,7950,7950,7950,0
|
|
20240717,150100,39969660,7950,7950,7950,7950,0
|
|
20240717,150000,39969660,7950,7950,7950,7950,0
|
|
20240717,145900,39969660,7950,7950,7950,7950,0
|
|
20240717,145800,39969660,7950,7950,7950,7950,0
|
|
20240717,145700,39969660,7950,7950,7950,7950,0
|
|
20240717,145600,39969660,7950,7950,7950,7950,0
|
|
20240717,145500,39969660,7950,7950,7950,7950,0
|
|
20240717,145400,39969660,7950,7950,7950,7950,0
|
|
20240717,145300,39969660,7950,7950,7950,7950,0
|
|
20240717,145200,39969660,7950,7950,7950,7950,0
|
|
20240717,145100,39969660,7950,7950,7950,7950,13
|
|
20240717,145000,39866310,7950,7950,7950,7950,0
|
|
20240717,144900,39866310,7950,7920,7950,7920,244
|
|
20240717,144800,37927940,7950,7950,7950,7950,0
|
|
20240717,144700,37927940,7950,7950,7950,7950,0
|
|
20240717,144600,37927940,7950,7950,7950,7950,0
|
|
20240717,144500,37927940,7950,7950,7950,7950,0
|
|
20240717,144400,37927940,7950,7950,7950,7950,0
|
|
20240717,144300,37927940,7950,7950,7950,7950,0
|
|
20240717,144200,37927940,7950,7950,7950,7950,0
|
|
20240717,144100,37927940,7950,7950,7950,7950,0
|
|
20240717,144000,37927940,7950,7950,7950,7950,0
|
|
20240717,143900,37927940,7950,7950,7950,7950,0
|
|
20240717,143800,37927940,7950,7950,7950,7950,0
|
|
20240717,143700,37927940,7950,7950,7950,7950,0
|
|
20240717,143600,37927940,7950,7920,7950,7920,11
|
|
20240717,143500,37840790,7950,7950,7950,7950,1
|
|
20240717,143400,37832840,7920,7920,7920,7920,0
|
|
20240717,143300,37832840,7920,7920,7920,7920,0
|
|
20240717,143200,37832840,7920,7920,7920,7920,1
|
|
20240717,143100,37824920,7940,7940,7940,7940,0
|
|
20240717,143000,37824920,7940,7940,7940,7940,0
|
|
20240717,142900,37824920,7940,7940,7940,7940,0
|
|
20240717,142800,37824920,7940,7940,7940,7940,2
|
|
20240717,142700,37809040,7950,7950,7950,7950,0
|
|
20240717,142600,37809040,7950,7940,7950,7940,11
|
|
20240717,142500,37721690,7920,7920,7920,7920,26
|
|
20240717,142400,37515770,7940,7940,7940,7940,0
|
|
20240717,142300,37515770,7940,7940,7940,7940,0
|
|
20240717,142200,37515770,7940,7940,7940,7940,0
|
|
20240717,142100,37515770,7940,7940,7940,7940,0
|
|
20240717,142000,37515770,7940,7940,7940,7940,0
|
|
20240717,141900,37515770,7940,7940,7940,7940,0
|
|
20240717,141800,37515770,7940,7940,7940,7940,0
|
|
20240717,141700,37515770,7940,7940,7940,7940,0
|
|
20240717,141600,37515770,7940,7940,7940,7940,20
|
|
20240717,141500,37356970,7950,7950,7950,7950,0
|
|
20240717,141400,37356970,7950,7950,7950,7950,0
|
|
20240717,141300,37356970,7950,7950,7950,7950,1
|
|
20240717,141200,37349020,7950,7950,7950,7950,0
|
|
20240717,141100,37349020,7950,7950,7950,7950,0
|
|
20240717,141000,37349020,7950,7950,7950,7950,0
|
|
20240717,140900,37349020,7950,7950,7950,7950,0
|
|
20240717,140800,37349020,7950,7950,7950,7950,10
|
|
20240717,140700,37269520,7950,7950,7950,7950,0
|
|
20240717,140600,37269520,7950,7950,7950,7950,1
|
|
20240717,140500,37261570,7920,7920,7920,7920,0
|
|
20240717,140400,37261570,7920,7920,7920,7920,0
|
|
20240717,140300,37261570,7920,7920,7920,7920,1
|
|
20240717,140200,37253650,7950,7950,7950,7950,0
|
|
20240717,140100,37253650,7950,7950,7950,7950,0
|
|
20240717,140000,37253650,7950,7950,7950,7950,0
|
|
20240717,135900,37253650,7950,7950,7950,7950,0
|
|
20240717,135800,37253650,7950,7950,7950,7950,100
|
|
20240717,135700,36458650,7940,7940,7940,7940,0
|
|
20240717,135600,36458650,7940,7940,7940,7940,0
|
|
20240717,135500,36458650,7940,7940,7940,7940,0
|
|
20240717,135400,36458650,7940,7940,7940,7940,0
|
|
20240717,135300,36458650,7940,7940,7940,7940,1
|
|
20240717,135200,36450710,7950,7950,7950,7950,0
|
|
20240717,135100,36450710,7950,7950,7950,7950,0
|
|
20240717,135000,36450710,7950,7950,7950,7950,2
|
|
20240717,134900,36434810,7950,7950,7950,7950,0
|
|
20240717,134800,36434810,7950,7950,7950,7950,0
|
|
20240717,134700,36434810,7950,7950,7950,7950,0
|
|
20240717,134600,36434810,7950,7950,7950,7950,23
|
|
20240717,134500,36251960,7950,7950,7950,7950,0
|
|
20240717,134400,36251960,7950,7950,7950,7950,0
|
|
20240717,134300,36251960,7950,7930,7950,7920,136
|
|
20240717,134200,35174210,7940,7940,7940,7940,0
|
|
20240717,134100,35174210,7940,7940,7940,7940,2
|
|
20240717,134000,35158330,7940,7940,7940,7940,0
|
|
20240717,133900,35158330,7940,7940,7940,7940,0
|
|
20240717,133800,35158330,7940,7940,7940,7940,0
|
|
20240717,133700,35158330,7940,7940,7940,7940,0
|
|
20240717,133600,35158330,7940,7940,7940,7940,8
|
|
20240717,133500,35094810,7940,7940,7940,7940,3
|
|
20240717,133400,35070990,7940,7940,7940,7940,2
|
|
20240717,133300,35055110,7950,7950,7950,7950,2
|
|
20240717,133200,35039210,7950,7950,7950,7950,2
|
|
20240717,133100,35023310,7950,7950,7950,7950,10
|
|
20240717,133000,34943810,7950,7950,7950,7950,0
|
|
20240717,132900,34943810,7950,7940,7950,7940,4
|
|
20240717,132800,34912030,7940,7940,7940,7940,8
|
|
20240717,132700,34848510,7940,7940,7940,7940,0
|
|
20240717,132600,34848510,7940,7940,7940,7940,2
|
|
20240717,132500,34832630,7940,7940,7940,7940,0
|
|
20240717,132400,34832630,7940,7940,7940,7940,28
|
|
20240717,132300,34610310,7930,7930,7930,7930,0
|
|
20240717,132200,34610310,7930,7930,7930,7930,0
|
|
20240717,132100,34610310,7930,7930,7930,7930,50
|
|
20240717,132000,34213810,7930,7930,7930,7930,0
|
|
20240717,131900,34213810,7930,7930,7930,7930,0
|
|
20240717,131800,34213810,7930,7930,7930,7930,0
|
|
20240717,131700,34213810,7930,7930,7930,7930,0
|
|
20240717,131600,34213810,7930,7930,7930,7930,0
|
|
20240717,131500,34213810,7930,7930,7930,7930,0
|
|
20240717,131400,34213810,7930,7930,7930,7930,1
|
|
20240717,131300,34205880,7950,7950,7950,7950,0
|
|
20240717,131200,34205880,7950,7950,7950,7950,0
|
|
20240717,131100,34205880,7950,7950,7950,7950,0
|
|
20240717,131000,34205880,7950,7950,7950,7950,0
|
|
20240717,130900,34205880,7950,7950,7950,7950,0
|
|
20240717,130800,34205880,7950,7950,7950,7950,0
|
|
20240717,130700,34205880,7950,7950,7950,7950,0
|
|
20240717,130600,34205880,7950,7950,7950,7950,0
|
|
20240717,130500,34205880,7950,7940,7950,7940,361
|
|
20240717,130400,31336030,7950,7950,7950,7950,0
|
|
20240717,130300,31336030,7950,7950,7950,7950,0
|
|
20240717,130200,31336030,7950,7940,7950,7940,20
|
|
20240717,130100,31177150,7940,7940,7940,7940,0
|
|
20240717,130000,31177150,7940,7940,7940,7940,0
|
|
20240717,125900,31177150,7940,7940,7940,7940,7
|
|
20240717,125800,31121570,7940,7940,7940,7940,0
|
|
20240717,125700,31121570,7940,7940,7940,7940,0
|
|
20240717,125600,31121570,7940,7940,7940,7940,0
|
|
20240717,125500,31121570,7940,7940,7940,7940,0
|
|
20240717,125400,31121570,7940,7940,7940,7940,1
|
|
20240717,125300,31113630,7940,7940,7940,7940,10
|
|
20240717,125200,31034230,7920,7920,7920,7920,0
|
|
20240717,125100,31034230,7920,7920,7920,7920,0
|
|
20240717,125000,31034230,7920,7920,7920,7920,0
|
|
20240717,124900,31034230,7920,7920,7920,7920,0
|
|
20240717,124800,31034230,7920,7920,7920,7920,0
|
|
20240717,124700,31034230,7920,7920,7920,7920,0
|
|
20240717,124600,31034230,7920,7920,7920,7920,0
|
|
20240717,124500,31034230,7920,7920,7920,7920,0
|
|
20240717,124400,31034230,7920,7920,7920,7920,0
|
|
20240717,124300,31034230,7920,7920,7920,7920,6
|
|
20240717,124200,30986710,7910,7910,7910,7910,0
|
|
20240717,124100,30986710,7910,7910,7910,7910,0
|
|
20240717,124000,30986710,7910,7910,7910,7910,0
|
|
20240717,123900,30986710,7910,7910,7910,7910,401
|
|
20240717,123800,27814800,7920,7930,7930,7920,399
|
|
20240717,123700,24653460,7920,7940,7940,7920,30
|
|
20240717,123600,24415530,7950,7940,7950,7940,12
|
|
20240717,123500,24320190,7950,7950,7950,7950,0
|
|
20240717,123400,24320190,7950,7950,7950,7950,0
|
|
20240717,123300,24320190,7950,7950,7950,7950,0
|
|
20240717,123200,24320190,7950,7950,7950,7950,0
|
|
20240717,123100,24320190,7950,7950,7950,7950,0
|
|
20240717,123000,24320190,7950,7950,7950,7950,0
|
|
20240717,122900,24320190,7950,7950,7950,7950,0
|
|
20240717,122800,24320190,7950,7950,7950,7950,0
|
|
20240717,122700,24320190,7950,7950,7950,7950,0
|
|
20240717,122600,24320190,7950,7950,7950,7950,0
|
|
20240717,122500,24320190,7950,7950,7950,7950,0
|
|
20240717,122400,24320190,7950,7950,7950,7950,0
|
|
20240717,122300,24320190,7950,7950,7950,7950,0
|
|
20240717,122200,24320190,7950,7950,7950,7950,0
|
|
20240717,122100,24320190,7950,7950,7950,7950,100
|
|
20240717,122000,23525190,7950,7950,7950,7950,0
|
|
20240717,121900,23525190,7950,7950,7950,7950,0
|
|
20240717,121800,23525190,7950,7960,7960,7950,50
|
|
20240717,121700,23127590,7960,7960,7960,7960,13
|
|
20240717,121600,23024110,7970,7970,7970,7970,0
|
|
20240717,121500,23024110,7970,7970,7970,7970,0
|
|
20240717,121400,23024110,7970,7970,7970,7970,0
|
|
20240717,121300,23024110,7970,7970,7970,7970,7
|
|
20240717,121200,22968320,7960,7960,7960,7960,0
|
|
20240717,121100,22968320,7960,7960,7960,7960,0
|
|
20240717,121000,22968320,7960,7960,7960,7960,0
|
|
20240717,120900,22968320,7960,7960,7960,7960,0
|
|
20240717,120800,22968320,7960,7960,7960,7960,0
|
|
20240717,120700,22968320,7960,7960,7960,7960,0
|
|
20240717,120600,22968320,7960,7960,7960,7960,0
|
|
20240717,120500,22968320,7960,7960,7960,7960,0
|
|
20240717,120400,22968320,7960,7960,7960,7960,0
|
|
20240717,120300,22968320,7960,7960,7960,7960,1
|
|
20240717,120200,22960360,7980,7980,7980,7980,0
|
|
20240717,120100,22960360,7980,7980,7980,7980,0
|
|
20240717,120000,22960360,7980,7980,7980,7980,21
|
|
20240717,115900,22792780,7960,7960,7960,7960,0
|
|
20240717,115800,22792780,7960,7960,7960,7960,0
|
|
20240717,115700,22792780,7960,7960,7960,7960,116
|
|
20240717,115600,21869420,7980,7980,7980,7980,0
|
|
20240717,115500,21869420,7980,7980,7980,7980,0
|
|
20240717,115400,21869420,7980,7980,7980,7980,0
|
|
20240717,115300,21869420,7980,7980,7980,7980,0
|
|
20240717,115200,21869420,7980,7980,7980,7980,0
|
|
20240717,115100,21869420,7980,7980,7980,7980,0
|
|
20240717,115000,21869420,7980,7980,7980,7980,0
|
|
20240717,114900,21869420,7980,7980,7980,7980,0
|
|
20240717,114800,21869420,7980,7980,7980,7980,0
|
|
20240717,114700,21869420,7980,7980,7980,7980,0
|
|
20240717,114600,21869420,7980,7980,7980,7980,0
|
|
20240717,114500,21869420,7980,7980,7980,7980,0
|
|
20240717,114400,21869420,7980,7980,7980,7980,0
|
|
20240717,114300,21869420,7980,7980,7980,7980,0
|
|
20240717,114200,21869420,7980,7980,7980,7980,0
|
|
20240717,114100,21869420,7980,7980,7980,7980,0
|
|
20240717,114000,21869420,7980,7980,7980,7980,0
|
|
20240717,113900,21869420,7980,7980,7980,7980,0
|
|
20240717,113800,21869420,7980,7980,7980,7980,0
|
|
20240717,113700,21869420,7980,7980,7980,7980,0
|
|
20240717,113600,21869420,7980,7980,7980,7980,0
|
|
20240717,113500,21869420,7980,7980,7980,7980,0
|
|
20240717,113400,21869420,7980,7980,7980,7980,0
|
|
20240717,113300,21869420,7980,7980,7980,7980,0
|
|
20240717,113200,21869420,7980,7980,7980,7980,0
|
|
20240717,113100,21869420,7980,7980,7980,7980,0
|
|
20240717,113000,21869420,7980,7980,7980,7980,5
|
|
20240717,112900,21829520,7920,7920,7920,7920,0
|
|
20240717,112800,21829520,7920,7920,7920,7920,0
|
|
20240717,112700,21829520,7920,7920,7920,7920,0
|
|
20240717,112600,21829520,7920,7920,7920,7920,0
|
|
20240717,112500,21829520,7920,7920,7920,7920,0
|
|
20240717,112400,21829520,7920,7920,7920,7920,0
|
|
20240717,112300,21829520,7920,7920,7920,7920,0
|
|
20240717,112200,21829520,7920,7930,7930,7920,80
|
|
20240717,112100,21195910,7920,7920,7920,7920,0
|
|
20240717,112000,21195910,7920,7920,7920,7920,0
|
|
20240717,111900,21195910,7920,7920,7920,7920,0
|
|
20240717,111800,21195910,7920,7920,7920,7920,0
|
|
20240717,111700,21195910,7920,7920,7920,7920,0
|
|
20240717,111600,21195910,7920,7920,7920,7920,0
|
|
20240717,111500,21195910,7920,7920,7920,7920,14
|
|
20240717,111400,21085030,7970,7970,7970,7970,0
|
|
20240717,111300,21085030,7970,7970,7970,7970,0
|
|
20240717,111200,21085030,7970,7970,7970,7970,0
|
|
20240717,111100,21085030,7970,7970,7970,7970,0
|
|
20240717,111000,21085030,7970,7970,7970,7970,1
|
|
20240717,110900,21077060,7970,7970,7970,7970,0
|
|
20240717,110800,21077060,7970,7970,7970,7970,9
|
|
20240717,110700,21005330,7970,7970,7970,7970,0
|
|
20240717,110600,21005330,7970,7900,7970,7900,12
|
|
20240717,110500,20910110,7980,7980,7980,7980,0
|
|
20240717,110400,20910110,7980,7980,7980,7980,0
|
|
20240717,110300,20910110,7980,7980,7980,7980,0
|
|
20240717,110200,20910110,7980,7980,7980,7980,0
|
|
20240717,110100,20910110,7980,7980,7980,7980,0
|
|
20240717,110000,20910110,7980,7980,7980,7980,0
|
|
20240717,105900,20910110,7980,7980,7980,7980,0
|
|
20240717,105800,20910110,7980,7980,7980,7980,0
|
|
20240717,105700,20910110,7980,7980,7980,7980,21
|
|
20240717,105600,20742530,7980,7980,7980,7980,79
|
|
20240717,105500,20112110,7870,7970,7970,7870,613
|
|
20240717,105400,15271830,8000,8000,8000,8000,0
|
|
20240717,105300,15271830,8000,8000,8000,8000,0
|
|
20240717,105200,15271830,8000,8000,8000,8000,0
|
|
20240717,105100,15271830,8000,8000,8000,8000,0
|
|
20240717,105000,15271830,8000,8000,8000,8000,0
|
|
20240717,104900,15271830,8000,8000,8000,8000,0
|
|
20240717,104800,15271830,8000,8000,8000,8000,0
|
|
20240717,104700,15271830,8000,8000,8000,8000,0
|
|
20240717,104600,15271830,8000,8000,8000,8000,0
|
|
20240717,104500,15271830,8000,7990,8000,7990,166
|
|
20240717,104400,13944670,8000,8000,8000,8000,0
|
|
20240717,104300,13944670,8000,8000,8000,8000,0
|
|
20240717,104200,13944670,8000,8000,8000,8000,0
|
|
20240717,104100,13944670,8000,8000,8000,8000,0
|
|
20240717,104000,13944670,8000,8000,8000,8000,0
|
|
20240717,103900,13944670,8000,8000,8000,8000,0
|
|
20240717,103800,13944670,8000,8000,8000,8000,0
|
|
20240717,103700,13944670,8000,8000,8000,8000,0
|
|
20240717,103600,13944670,8000,8000,8000,8000,0
|
|
20240717,103500,13944670,8000,8000,8000,8000,0
|
|
20240717,103400,13944670,8000,8000,8000,8000,0
|
|
20240717,103300,13944670,8000,8000,8000,8000,0
|
|
20240717,103200,13944670,8000,8000,8000,8000,0
|
|
20240717,103100,13944670,8000,8000,8000,8000,0
|
|
20240717,103000,13944670,8000,8000,8000,8000,0
|
|
20240717,102900,13944670,8000,8000,8000,8000,0
|
|
20240717,102800,13944670,8000,8000,8000,8000,0
|
|
20240717,102700,13944670,8000,8000,8000,8000,3
|
|
20240717,102600,13920670,8000,8000,8000,8000,0
|
|
20240717,102500,13920670,8000,8000,8000,8000,0
|
|
20240717,102400,13920670,8000,8000,8000,8000,0
|
|
20240717,102300,13920670,8000,8000,8000,8000,0
|
|
20240717,102200,13920670,8000,8000,8000,8000,5
|
|
20240717,102100,13880670,8000,8000,8000,8000,0
|
|
20240717,102000,13880670,8000,8000,8000,8000,0
|
|
20240717,101900,13880670,8000,8000,8000,8000,0
|
|
20240717,101800,13880670,8000,8000,8000,8000,0
|
|
20240717,101700,13880670,8000,8000,8000,8000,0
|
|
20240717,101600,13880670,8000,8000,8000,8000,0
|
|
20240717,101500,13880670,8000,8000,8000,8000,3
|
|
20240717,101400,13856670,7960,7960,7960,7960,0
|
|
20240717,101300,13856670,7960,7960,7960,7960,0
|
|
20240717,101200,13856670,7960,7970,7970,7960,114
|
|
20240717,101100,12949150,7990,7990,7990,7990,0
|
|
20240717,101000,12949150,7990,7990,7990,7990,0
|
|
20240717,100900,12949150,7990,7990,7990,7990,0
|
|
20240717,100800,12949150,7990,7990,7990,7990,0
|
|
20240717,100700,12949150,7990,7990,7990,7990,0
|
|
20240717,100600,12949150,7990,7990,7990,7990,7
|
|
20240717,100500,12893220,7990,7990,7990,7990,1
|
|
20240717,100400,12885230,8000,8000,8000,8000,0
|
|
20240717,100300,12885230,8000,8000,8000,8000,0
|
|
20240717,100200,12885230,8000,8000,8000,8000,0
|
|
20240717,100100,12885230,8000,8000,8000,8000,0
|
|
20240717,100000,12885230,8000,8000,8000,8000,1
|
|
20240717,095900,12877230,8000,7990,8000,7990,16
|
|
20240717,095800,12749380,7990,7990,8000,7990,100
|
|
20240717,095700,11950320,7990,7990,7990,7990,0
|
|
20240717,095600,11950320,7990,7990,7990,7990,7
|
|
20240717,095500,11894390,7970,7970,7970,7970,0
|
|
20240717,095400,11894390,7970,7970,7970,7970,92
|
|
20240717,095300,11161150,7960,7960,7960,7960,0
|
|
20240717,095200,11161150,7960,7960,7960,7960,0
|
|
20240717,095100,11161150,7960,7960,7960,7960,100
|
|
20240717,095000,10365150,7970,7970,7970,7970,0
|
|
20240717,094900,10365150,7970,7970,7970,7970,0
|
|
20240717,094800,10365150,7970,7970,7970,7970,46
|
|
20240717,094700,9998530,7980,7980,7980,7980,20
|
|
20240717,094600,9838930,7970,7980,7980,7970,10
|
|
20240717,094500,9759220,7970,7970,7970,7970,0
|
|
20240717,094400,9759220,7970,7970,7970,7970,0
|
|
20240717,094300,9759220,7970,7970,7970,7970,0
|
|
20240717,094200,9759220,7970,7970,7970,7970,14
|
|
20240717,094100,9647640,7970,7970,7970,7970,0
|
|
20240717,094000,9647640,7970,7970,7970,7970,10
|
|
20240717,093900,9567940,8000,8000,8000,8000,0
|
|
20240717,093800,9567940,8000,8000,8000,8000,0
|
|
20240717,093700,9567940,8000,8000,8000,8000,0
|
|
20240717,093600,9567940,8000,8000,8000,8000,10
|
|
20240717,093500,9487940,8020,8020,8020,8020,0
|
|
20240717,093400,9487940,8020,8020,8020,8020,0
|
|
20240717,093300,9487940,8020,8020,8020,8020,0
|
|
20240717,093200,9487940,8020,8020,8020,8020,0
|
|
20240717,093100,9487940,8020,8020,8020,8020,0
|
|
20240717,093000,9487940,8020,8020,8020,8020,1
|
|
20240717,092900,9479920,7960,7960,7960,7960,1
|
|
20240717,092800,9471960,7970,7970,7970,7970,0
|
|
20240717,092700,9471960,7970,7970,7970,7970,0
|
|
20240717,092600,9471960,7970,7970,7970,7970,0
|
|
20240717,092500,9471960,7970,7970,7970,7970,0
|
|
20240717,092400,9471960,7970,7970,7970,7970,40
|
|
20240717,092300,9153160,8000,8000,8000,8000,0
|
|
20240717,092200,9153160,8000,8000,8000,8000,0
|
|
20240717,092100,9153160,8000,8000,8000,8000,3
|
|
20240717,092000,9129160,7990,7990,7990,7990,0
|
|
20240717,091900,9129160,7990,7990,7990,7990,0
|
|
20240717,091800,9129160,7990,7990,7990,7990,300
|
|
20240717,091700,6732160,7990,7980,7990,7870,706
|
|
20240717,091600,1142180,7980,7980,7980,7980,0
|
|
20240717,091500,1142180,7980,7980,7980,7980,0
|
|
20240717,091400,1142180,7980,7980,7980,7980,0
|
|
20240717,091300,1142180,7980,7980,7980,7980,0
|
|
20240717,091200,1142180,7980,7980,7980,7980,0
|
|
20240717,091100,1142180,7980,7980,7980,7980,0
|
|
20240717,091000,1142180,7980,7980,7980,7980,0
|
|
20240717,090900,1142180,7980,7980,7980,7980,48
|
|
20240717,090800,759140,7970,7970,7970,7970,0
|
|
20240717,090700,759140,7970,7970,7970,7970,1
|
|
20240717,090600,751170,8030,8030,8030,8030,0
|
|
20240717,090500,751170,8030,8030,8030,8030,20
|
|
20240717,090400,590570,8030,8030,8030,8030,1
|
|
20240717,090300,582540,7980,7980,7980,7980,0
|
|
20240717,090200,582540,7980,7980,7980,7980,45
|
|
20240717,090100,223440,7980,7980,7980,7980,0
|
|
20240717,090000,223440,7980,7980,7980,7980,28
|